Skip to main content
Corcel Plc (AIM:CRCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.390
-0.015 (-3.70%)
At close: Mar 6, 2026

Corcel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.410.420.370.390.39-3.70%17,593,660
Mar 5, 20260.410.420.390.410.413.85%13,100,690
Mar 4, 20260.410.420.390.390.39-3.70%17,883,480
Mar 3, 20260.410.420.390.410.41-1.22%5,071,659
Mar 2, 20260.410.420.390.410.411.23%20,820,764
Feb 27, 20260.410.420.360.410.41-1.22%10,170,660
Feb 26, 20260.410.420.400.410.411.23%12,059,460
Feb 25, 20260.410.420.390.410.41-5,288,180
Feb 24, 20260.390.420.380.410.413.85%14,555,420
Feb 23, 20260.350.400.340.390.3911.43%31,552,970
Feb 20, 20260.350.360.340.350.35-2,117,726
Feb 19, 20260.350.360.340.350.351.45%11,269,050
Feb 18, 20260.340.350.340.350.35-2,896,379
Feb 17, 20260.350.350.340.350.35-636,212
Feb 16, 20260.350.350.340.350.35-1,128,240
Feb 13, 20260.340.350.340.350.35-2,772,541
Feb 12, 20260.350.350.340.350.35-4,303,652
Feb 11, 20260.340.350.340.350.35-1,986,365
Feb 10, 20260.340.350.340.350.35-921,556
Feb 9, 20260.350.350.340.350.35-16,130,040
Feb 6, 20260.350.350.340.350.35-42,486,080
Feb 5, 20260.340.350.310.350.351.47%67,769,700
Feb 4, 20260.340.350.310.340.34-3,288,296
Feb 3, 20260.340.350.330.340.34-518,747
Feb 2, 20260.340.350.330.340.34-3,149,308
Jan 30, 20260.340.350.330.340.34-1,886,973
Jan 29, 20260.340.350.330.340.34-1,829,289
Jan 28, 20260.330.350.330.340.34-1,132,331
Jan 27, 20260.340.340.330.340.34-26,036,120
Jan 26, 20260.350.350.330.340.34-1.45%8,496,380
Jan 23, 20260.350.350.340.350.35-6,388,915
Jan 22, 20260.340.340.340.350.35-1,304,008
Jan 21, 20260.350.350.340.350.35-377,167
Jan 20, 20260.350.350.340.350.35-26,500,660
Jan 19, 20260.350.350.340.350.35-14,272,590
Jan 16, 20260.350.350.340.350.35-328,118
Jan 15, 20260.350.350.340.350.35-4,069,292
Jan 14, 20260.330.350.330.350.354.55%10,495,180
Jan 13, 20260.330.340.330.330.33-1,792,059
Jan 12, 20260.330.340.320.330.33-1,537,492
Jan 9, 20260.360.370.270.330.33-8.33%145,366,300
Jan 8, 20260.350.370.330.360.364.35%11,052,220
Jan 7, 20260.360.370.300.350.35-4.17%28,497,460
Jan 6, 20260.380.380.350.360.36-5.26%6,685,349
Jan 5, 20260.380.380.360.380.38-2,580,187
Jan 2, 20260.380.400.360.380.38-2,117,358
Dec 31, 20250.380.380.360.380.38-2,866,468
Dec 30, 20250.390.400.360.380.38-1.30%2,107,929
Dec 29, 20250.390.400.370.390.39-1.28%3,643,483
Dec 24, 20250.390.400.370.390.39-5,232,288
Dec 23, 20250.390.400.380.390.39-358,278
Dec 22, 20250.380.400.380.390.39-11,316,103
Dec 19, 20250.390.400.380.390.39-19,400,060
Dec 18, 20250.380.380.380.390.39-4,053,849
Dec 17, 20250.400.400.380.390.391.30%2,497,768
Dec 16, 20250.360.390.350.390.395.48%31,313,931
Dec 15, 20250.370.370.370.370.371.39%12,234,191
Dec 12, 20250.360.370.350.360.36-12,192,430
Dec 11, 20250.360.370.340.360.361.41%10,666,310
Dec 10, 20250.360.370.340.360.36-6,671,556
Dec 9, 20250.350.370.340.360.361.43%2,957,921
Dec 8, 20250.350.370.340.350.351.45%39,534,570
Dec 5, 20250.350.360.330.350.35-9,953,119
Dec 4, 20250.360.370.330.350.35-4.17%14,412,300
Dec 3, 20250.360.370.350.360.362.86%24,761,550
Dec 2, 20250.360.370.350.350.35-7,865,029
Dec 1, 20250.350.350.350.350.35-2.78%3,411,659
Nov 28, 20250.360.370.350.360.36-40,434,140
Nov 27, 20250.360.360.350.360.36-772,373
Nov 26, 20250.350.370.350.360.362.86%8,149,250
Nov 25, 20250.350.350.330.350.351.45%15,705,080
Nov 24, 20250.350.350.330.350.35-3,382,219
Nov 21, 20250.350.350.340.350.35-45,880,520
Nov 20, 20250.350.350.340.350.35-3,234,924
Nov 19, 20250.350.340.340.350.35-1,623,293
Nov 18, 20250.350.350.340.350.35-53,870,530
Nov 17, 20250.350.350.340.350.35-1,882,551
Nov 14, 20250.350.350.340.350.35-39,621,760
Nov 13, 20250.350.350.340.350.351.47%3,981,893
Nov 12, 20250.350.360.340.340.34-2.86%50,271,420
Nov 11, 20250.350.360.340.350.35-3,255,703
Nov 10, 20250.350.360.340.350.35-1,934,792
Nov 7, 20250.360.370.340.350.35-2.78%11,292,610
Nov 6, 20250.360.370.350.360.364.35%8,267,350
Nov 5, 20250.350.360.340.350.35-50,903,560
Nov 4, 20250.350.360.330.350.35-1,168,821
Nov 3, 20250.350.360.330.350.35-522,144
Oct 31, 20250.340.350.330.350.351.47%3,073,444
Oct 30, 20250.350.360.330.340.34-2.86%6,452,537
Oct 29, 20250.330.360.320.350.356.06%11,108,970
Oct 28, 20250.330.330.320.330.33-6,133,049
Oct 27, 20250.330.340.320.330.33-2,902,656
Oct 24, 20250.330.340.320.330.33-7,942,188
Oct 23, 20250.340.350.320.330.33-1.49%71,243,140
Oct 22, 20250.350.350.330.340.34-4.29%15,049,980
Oct 21, 20250.350.360.340.350.35-2,905,040
Oct 20, 20250.350.360.340.350.351.45%4,891,146
Oct 17, 20250.380.380.320.350.35-8.00%128,083,600
Oct 16, 20250.420.420.370.380.38-9.64%41,790,250
Oct 15, 20250.420.420.410.420.42-254,503,300